ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
203450/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,60,2,2.23,58759215,21672,49.64,2740,2760,2670,3495,1885,2690,2711.29,6.75,0,-232,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,387,13.16,0.88,12,0.15,209.00,3117.00,3695,20240402,-25.58,2315,20240909,18.79,2865,-4.01,20250211,2555,7.63,20250203,3695,-25.58,20240402,2315,18.79,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,25,2,0.93,56269390,20761,47.56,2740,2760,2670,3495,1885,2690,2710.34,6.75,0,-172,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,382,12.99,0.87,12,0.15,209.00,3117.00,3695,20240402,-26.52,2315,20240909,17.28,2865,-5.24,20250211,2555,6.26,20250203,3695,-26.52,20240402,2315,17.28,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,55,2,2.04,52528425,19381,44.40,2740,2760,2670,3495,1885,2690,2710.31,6.75,0,-176,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,386,13.13,0.88,12,0.14,209.00,3117.00,3695,20240402,-25.71,2315,20240909,18.57,2865,-4.19,20250211,2555,7.44,20250203,3695,-25.71,20240402,2315,18.57,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,65,2,2.42,48434715,17879,40.96,2740,2760,2670,3495,1885,2690,2709.03,6.75,0,-187,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,388,13.18,0.88,12,0.13,209.00,3117.00,3695,20240402,-25.44,2315,20240909,19.01,2865,-3.84,20250211,2555,7.83,20250203,3695,-25.44,20240402,2315,19.01,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,35,2,1.30,42000960,15521,35.55,2740,2740,2670,3495,1885,2690,2706.07,6.75,0,-236,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,384,13.04,0.87,12,0.11,209.00,3117.00,3695,20240402,-26.25,2315,20240909,17.71,2865,-4.89,20250211,2555,6.65,20250203,3695,-26.25,20240402,2315,17.71,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,30,2,1.12,31942325,11823,27.08,2740,2740,2670,3495,1885,2690,2701.71,6.75,0,-234,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,383,13.01,0.87,12,0.08,209.00,3117.00,3695,20240402,-26.39,2315,20240909,17.49,2865,-5.06,20250211,2555,6.46,20250203,3695,-26.39,20240402,2315,17.49,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,30,2,1.12,26669605,9879,22.63,2740,2740,2670,3495,1885,2690,2699.63,6.75,0,296,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,383,13.01,0.87,12,0.07,209.00,3117.00,3695,20240402,-26.39,2315,20240909,17.49,2865,-5.06,20250211,2555,6.46,20250203,3695,-26.39,20240402,2315,17.49,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250212,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,5,2,0.19,9276035,3440,7.88,2740,2740,2690,3495,1885,2690,2696.52,6.75,0,-409,2976,2832,2721,2577,2466,2905,2650,73,805,500,1880,5,1,14079007,379,12.89,0.86,12,0.02,209.00,3117.00,3695,20240402,-27.06,2315,20240909,16.41,2865,-5.93,20250211,2555,5.48,20250203,3695,-27.06,20240402,2315,16.41,20240909,0.78,N,203450,500,73 억,,950054,N,N,0,N,00,N
20250211,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,117597190,43654,690.95,2610,2865,2610,3510,1890,2700,2693.85,6.74,0,1967,2756,2727,2701,2672,2646,2727,2672,73,810,500,1890,5,1,14079007,379,12.87,0.86,12,0.31,209.00,3117.00,3695,20240402,-27.20,2315,20240909,16.20,2865,-6.11,20250211,2555,5.28,20250203,3695,-27.20,20240402,2315,16.20,20240909,0.78,N,203450,500,73 억,,949595,N,N,0,N,00,N
20250211,150912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-30,5,-1.11,108365265,40209,636.42,2610,2865,2610,3510,1890,2700,2695.05,6.74,0,2068,2756,2727,2701,2672,2646,2727,2672,73,810,500,1890,5,1,14079007,376,12.78,0.86,12,0.29,209.00,3117.00,3695,20240402,-27.74,2315,20240909,15.33,2865,-6.81,20250211,2555,4.50,20250203,3695,-27.74,20240402,2315,15.33,20240909,0.78,N,203450,500,73 억,,949595,N,N,0,N,00,N
20250211,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-10,5,-0.37,105659760,39193,620.34,2610,2865,2610,3510,1890,2700,2695.88,6.74,0,2022,2756,2727,2701,2672,2646,2727,2672,73,810,500,1890,5,1,14079007,379,12.87,0.86,12,0.28,209.00,3117.00,3695,20240402,-27.20,2315,20240909,16.20,2865,-6.11,20250211,2555,5.28,20250203,3695,-27.20,20240402,2315,16.20,20240909,0.78,N,203450,500,73 억,,949595,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 60 2 2.23 58759215 21672 49.64 2740 2760 2670 3495 1885 2690 2711.29 6.75 0 -232 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 387 13.16 0.88 12 0.15 209.00 3117.00 3695 20240402 -25.58 2315 20240909 18.79 2865 -4.01 20250211 2555 7.63 20250203 3695 -25.58 20240402 2315 18.79 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
3 20250212 150908 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 25 2 0.93 56269390 20761 47.56 2740 2760 2670 3495 1885 2690 2710.34 6.75 0 -172 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 382 12.99 0.87 12 0.15 209.00 3117.00 3695 20240402 -26.52 2315 20240909 17.28 2865 -5.24 20250211 2555 6.26 20250203 3695 -26.52 20240402 2315 17.28 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
4 20250212 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 55 2 2.04 52528425 19381 44.40 2740 2760 2670 3495 1885 2690 2710.31 6.75 0 -176 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 386 13.13 0.88 12 0.14 209.00 3117.00 3695 20240402 -25.71 2315 20240909 18.57 2865 -4.19 20250211 2555 7.44 20250203 3695 -25.71 20240402 2315 18.57 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
5 20250212 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 2755 65 2 2.42 48434715 17879 40.96 2740 2760 2670 3495 1885 2690 2709.03 6.75 0 -187 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 388 13.18 0.88 12 0.13 209.00 3117.00 3695 20240402 -25.44 2315 20240909 19.01 2865 -3.84 20250211 2555 7.83 20250203 3695 -25.44 20240402 2315 19.01 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
6 20250212 120908 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 35 2 1.30 42000960 15521 35.55 2740 2740 2670 3495 1885 2690 2706.07 6.75 0 -236 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 384 13.04 0.87 12 0.11 209.00 3117.00 3695 20240402 -26.25 2315 20240909 17.71 2865 -4.89 20250211 2555 6.65 20250203 3695 -26.25 20240402 2315 17.71 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
7 20250212 110908 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 30 2 1.12 31942325 11823 27.08 2740 2740 2670 3495 1885 2690 2701.71 6.75 0 -234 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 383 13.01 0.87 12 0.08 209.00 3117.00 3695 20240402 -26.39 2315 20240909 17.49 2865 -5.06 20250211 2555 6.46 20250203 3695 -26.39 20240402 2315 17.49 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
8 20250212 100902 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 30 2 1.12 26669605 9879 22.63 2740 2740 2670 3495 1885 2690 2699.63 6.75 0 296 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 383 13.01 0.87 12 0.07 209.00 3117.00 3695 20240402 -26.39 2315 20240909 17.49 2865 -5.06 20250211 2555 6.46 20250203 3695 -26.39 20240402 2315 17.49 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
9 20250212 090847 57 100.00 KOSDAQ 전기·전자 N N N N N 2695 5 2 0.19 9276035 3440 7.88 2740 2740 2690 3495 1885 2690 2696.52 6.75 0 -409 2976 2832 2721 2577 2466 2905 2650 73 805 500 1880 5 1 14079007 379 12.89 0.86 12 0.02 209.00 3117.00 3695 20240402 -27.06 2315 20240909 16.41 2865 -5.93 20250211 2555 5.48 20250203 3695 -27.06 20240402 2315 16.41 20240909 0.78 N 203450 500 73 억 950054 N N 0 N 00 N
10 20250211 160912 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 -10 5 -0.37 117597190 43654 690.95 2610 2865 2610 3510 1890 2700 2693.85 6.74 0 1967 2756 2727 2701 2672 2646 2727 2672 73 810 500 1890 5 1 14079007 379 12.87 0.86 12 0.31 209.00 3117.00 3695 20240402 -27.20 2315 20240909 16.20 2865 -6.11 20250211 2555 5.28 20250203 3695 -27.20 20240402 2315 16.20 20240909 0.78 N 203450 500 73 억 949595 N N 0 N 00 N
11 20250211 150912 57 100.00 KOSDAQ 전기·전자 N N N N N 2670 -30 5 -1.11 108365265 40209 636.42 2610 2865 2610 3510 1890 2700 2695.05 6.74 0 2068 2756 2727 2701 2672 2646 2727 2672 73 810 500 1890 5 1 14079007 376 12.78 0.86 12 0.29 209.00 3117.00 3695 20240402 -27.74 2315 20240909 15.33 2865 -6.81 20250211 2555 4.50 20250203 3695 -27.74 20240402 2315 15.33 20240909 0.78 N 203450 500 73 억 949595 N N 0 N 00 N
12 20250211 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 2690 -10 5 -0.37 105659760 39193 620.34 2610 2865 2610 3510 1890 2700 2695.88 6.74 0 2022 2756 2727 2701 2672 2646 2727 2672 73 810 500 1890 5 1 14079007 379 12.87 0.86 12 0.28 209.00 3117.00 3695 20240402 -27.20 2315 20240909 16.20 2865 -6.11 20250211 2555 5.28 20250203 3695 -27.20 20240402 2315 16.20 20240909 0.78 N 203450 500 73 억 949595 N N 0 N 00 N